Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.67 | 59.67 | 59.67 | 0 | -0.38(-0.63%) | |
Dec 28, 2017 | 60.11 | 60.26 | 59.80 | 60.05 | 349,594 | +0.05(+0.08%) |
Dec 27, 2017 | 59.85 | 60.23 | 59.69 | 60.00 | 236,551 | +0.12(+0.19%) |
Dec 26, 2017 | 60.37 | 60.69 | 59.82 | 59.88 | 201,557 | -0.38(-0.62%) |
Dec 22, 2017 | 60.12 | 60.38 | 59.70 | 60.26 | 271,232 | +0.13(+0.21%) |
Dec 21, 2017 | 59.49 | 60.16 | 59.24 | 60.13 | 315,265 | +0.93(+1.56%) |
Dec 20, 2017 | 59.59 | 59.59 | 59.10 | 59.21 | 319,214 | -0.19(-0.32%) |
Dec 19, 2017 | 59.78 | 60.03 | 59.41 | 59.40 | 627,328 | -0.57(-0.95%) |
Dec 18, 2017 | 60.47 | 60.55 | 59.63 | 59.97 | 515,266 | +0.23(+0.39%) |
Dec 15, 2017 | 59.14 | 59.95 | 59.10 | 59.74 | 767,019 | +0.85(+1.44%) |
Dec 14, 2017 | 59.06 | 59.50 | 58.85 | 58.89 | 580,328 | -0.15(-0.26%) |
Dec 13, 2017 | 58.76 | 59.73 | 58.69 | 59.04 | 690,524 | +0.21(+0.36%) |
Dec 12, 2017 | 57.24 | 59.83 | 56.70 | 58.83 | 1,363,932 | +1.58(+2.76%) |
Dec 11, 2017 | 58.31 | 58.49 | 57.09 | 57.25 | 599,191 | -1.12(-1.92%) |
Dec 08, 2017 | 58.83 | 58.83 | 58.01 | 58.37 | 528,605 | -0.21(-0.36%) |
Dec 07, 2017 | 58.60 | 58.83 | 58.16 | 58.58 | 1,036,354 | +0.14(+0.25%) |
Dec 06, 2017 | 57.88 | 58.84 | 57.86 | 58.43 | 500,096 | +0.76(+1.32%) |
Dec 05, 2017 | 58.57 | 58.69 | 57.63 | 57.67 | 288,265 | -0.87(-1.48%) |
Dec 04, 2017 | 59.74 | 59.74 | 58.51 | 58.54 | 415,945 | -0.52(-0.88%) |
Dec 01, 2017 | 59.80 | 59.85 | 58.38 | 59.06 | 321,231 | -0.75(-1.26%) |
Nov 30, 2017 | 59.61 | 60.14 | 59.33 | 59.81 | 298,241 | +0.32(+0.54%) |
Nov 29, 2017 | 59.39 | 59.72 | 59.33 | 59.50 | 205,431 | +0.04(+0.06%) |
Nov 28, 2017 | 59.14 | 59.49 | 58.69 | 59.46 | 301,451 | +0.69(+1.17%) |
Nov 27, 2017 | 58.32 | 59.09 | 58.23 | 58.77 | 593,465 | +0.60(+1.03%) |
Nov 24, 2017 | 58.28 | 58.28 | 58.00 | 58.17 | 203,174 | +0.05(+0.08%) |
Nov 22, 2017 | 58.12 | 58.36 | 58.03 | 58.13 | 315,370 | -0.01(-0.02%) |
Nov 21, 2017 | 58.04 | 58.60 | 57.88 | 58.14 | 735,917 | +0.14(+0.25%) |
Nov 20, 2017 | 57.29 | 58.01 | 57.28 | 57.99 | 357,550 | +0.93(+1.62%) |
Nov 17, 2017 | 57.63 | 57.71 | 57.05 | 57.06 | 459,600 | -0.65(-1.12%) |
Nov 16, 2017 | 57.48 | 58.52 | 57.35 | 57.71 | 406,630 | +0.28(+0.49%) |
Nov 15, 2017 | 57.71 | 57.81 | 57.21 | 57.43 | 613,917 | -0.50(-0.87%) |
Nov 14, 2017 | 57.76 | 58.07 | 57.52 | 57.93 | 923,849 | -0.19(-0.33%) |
Nov 13, 2017 | 58.20 | 59.07 | 57.88 | 58.13 | 415,005 | -0.16(-0.28%) |
Nov 10, 2017 | 58.37 | 58.69 | 58.05 | 58.29 | 545,501 | -0.33(-0.56%) |
Nov 09, 2017 | 59.02 | 59.42 | 58.46 | 58.62 | 497,766 | -0.41(-0.70%) |
Nov 08, 2017 | 59.41 | 59.48 | 58.75 | 59.03 | 358,872 | -0.25(-0.42%) |
Nov 07, 2017 | 59.58 | 59.83 | 58.94 | 59.28 | 514,378 | -0.33(-0.55%) |
Nov 06, 2017 | 59.02 | 59.78 | 58.37 | 59.61 | 509,602 | +0.23(+0.39%) |
Nov 03, 2017 | 60.17 | 60.69 | 59.30 | 59.38 | 864,504 | -1.07(-1.77%) |
Nov 02, 2017 | 59.43 | 60.60 | 59.17 | 60.45 | 1,083,210 | +1.00(+1.69%) |
Nov 01, 2017 | 59.07 | 59.70 | 58.55 | 59.45 | 1,161,322 | +0.90(+1.53%) |
Oct 31, 2017 | 59.04 | 59.19 | 58.55 | 58.55 | 566,367 | -0.15(-0.25%) |
Oct 30, 2017 | 58.84 | 59.20 | 58.67 | 58.70 | 530,777 | -0.23(-0.39%) |
Oct 27, 2017 | 59.82 | 59.91 | 58.82 | 58.93 | 691,423 | -0.80(-1.34%) |
Oct 26, 2017 | 59.70 | 60.11 | 59.01 | 59.73 | 606,462 | +0.04(+0.06%) |
Oct 25, 2017 | 60.08 | 60.18 | 58.97 | 59.69 | 955,892 | -0.41(-0.69%) |
Oct 24, 2017 | 60.43 | 61.00 | 60.02 | 60.11 | 1,056,697 | -0.45(-0.75%) |
Oct 23, 2017 | 61.37 | 61.55 | 60.49 | 60.56 | 1,117,303 | -0.83(-1.35%) |
Oct 20, 2017 | 59.58 | 61.44 | 59.37 | 61.39 | 1,319,944 | +2.28(+3.86%) |
Oct 19, 2017 | 56.55 | 59.58 | 55.96 | 59.10 | 1,880,251 | +2.36(+4.16%) |
Oct 18, 2017 | 56.63 | 56.82 | 56.25 | 56.75 | 634,035 | +0.38(+0.67%) |
Oct 17, 2017 | 56.83 | 57.33 | 56.25 | 56.37 | 592,254 | -0.81(-1.41%) |
Oct 16, 2017 | 57.67 | 57.77 | 57.00 | 57.18 | 817,625 | -0.32(-0.55%) |
Oct 13, 2017 | 58.12 | 58.16 | 57.32 | 57.50 | 501,444 | -0.38(-0.65%) |
Oct 12, 2017 | 57.09 | 57.89 | 56.92 | 57.87 | 466,051 | +0.78(+1.37%) |
Oct 11, 2017 | 57.38 | 57.50 | 57.01 | 57.09 | 422,868 | -0.23(-0.40%) |
Oct 10, 2017 | 57.39 | 57.61 | 57.11 | 57.32 | 493,916 | +0.07(+0.12%) |
Oct 09, 2017 | 57.07 | 57.38 | 56.87 | 57.26 | 708,996 | +0.18(+0.32%) |
Oct 06, 2017 | 56.65 | 57.11 | 56.42 | 57.07 | 375,110 | +0.40(+0.71%) |
Oct 05, 2017 | 56.75 | 57.00 | 56.47 | 56.67 | 437,680 | -0.06(-0.10%) |
Oct 04, 2017 | 56.05 | 56.74 | 55.88 | 56.73 | 1,185,081 | +0.66(+1.18%) |
Oct 03, 2017 | 56.35 | 56.69 | 55.97 | 56.06 | 521,926 | -0.25(-0.44%) |